Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 54.20 | 54.36 | 54.15 | 54.36 | 1,896 | -0.30(-0.56%) |
Aug 28, 2008 | 53.34 | 54.67 | 53.34 | 54.67 | 6,150 | +0.03(+0.06%) |
Aug 27, 2008 | 54.18 | 54.63 | 54.18 | 54.63 | 2,331 | +0.02(+0.04%) |
Aug 26, 2008 | 54.30 | 54.61 | 54.30 | 54.61 | 2,897 | -0.05(-0.09%) |
Aug 25, 2008 | 54.66 | 54.66 | 54.47 | 54.66 | 851 | +1.38(+2.59%) |
Aug 22, 2008 | 53.38 | 53.38 | 53.24 | 53.28 | 728 | -0.21(-0.39%) |
Aug 21, 2008 | 53.46 | 53.49 | 53.35 | 53.49 | 1,267 | -0.29(-0.54%) |
Aug 20, 2008 | 53.90 | 53.90 | 53.77 | 53.78 | 1,992 | +0.23(+0.42%) |
Aug 19, 2008 | 53.89 | 53.89 | 53.41 | 53.56 | 6,882 | -0.55(-1.02%) |
Aug 18, 2008 | 53.91 | 54.57 | 53.58 | 54.11 | 3,803 | +0.65(+1.21%) |
Aug 15, 2008 | 53.36 | 53.46 | 53.36 | 53.46 | 0 | +0.76(+1.44%) |
Aug 14, 2008 | 52.58 | 52.82 | 52.58 | 52.71 | 724 | +0.25(+0.48%) |
Aug 13, 2008 | 52.31 | 52.68 | 52.31 | 52.45 | 24,813 | +0.06(+0.12%) |
Aug 12, 2008 | 52.41 | 52.41 | 52.28 | 52.39 | 3,441 | +0.72(+1.40%) |
Aug 11, 2008 | 52.29 | 52.29 | 51.33 | 51.67 | 8,331 | +0.70(+1.36%) |
Aug 08, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 50.97 | 50.97 | 50.97 | 50.97 | 181 | -1.15(-2.20%) |
Aug 06, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 52.12 | 52.12 | 52.12 | 52.12 | 543 | +0.86(+1.67%) |
Aug 01, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 51.26 | 51.26 | 51.26 | 51.26 | 905 | -0.23(-0.45%) |
Jul 29, 2008 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 51.51 | 51.74 | 51.50 | 51.50 | 2,689 | +0.74(+1.46%) |
Jul 25, 2008 | 51.14 | 51.14 | 50.76 | 50.76 | 2,535 | -0.80(-1.55%) |
Jul 24, 2008 | 51.25 | 51.56 | 51.25 | 51.56 | 724 | +0.92(+1.81%) |
Jul 23, 2008 | 50.63 | 50.64 | 50.63 | 50.64 | 1,811 | -0.47(-0.93%) |
Jul 22, 2008 | 51.12 | 51.12 | 51.12 | 51.12 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 51.08 | 51.12 | 51.08 | 51.12 | 362 | -0.08(-0.15%) |
Jul 18, 2008 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 51.79 | 51.79 | 51.19 | 51.19 | 724 | -0.51(-0.99%) |
Jul 16, 2008 | 51.91 | 51.91 | 51.61 | 51.71 | 1,630 | -1.44(-2.70%) |
Jul 15, 2008 | 53.67 | 53.67 | 53.14 | 53.14 | 543 | -0.52(-0.98%) |
Jul 14, 2008 | 53.14 | 53.67 | 53.14 | 53.67 | 1,992 | +0.86(+1.62%) |
Jul 11, 2008 | 54.29 | 54.29 | 52.62 | 52.81 | 10,504 | -1.23(-2.28%) |
Jul 10, 2008 | 54.02 | 54.66 | 54.02 | 54.04 | 588 | +0.49(+0.91%) |
Jul 09, 2008 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 53.22 | 53.63 | 53.19 | 53.56 | 724 | +0.13(+0.25%) |
Jul 07, 2008 | 52.60 | 53.44 | 52.60 | 53.42 | 2,716 | +0.38(+0.72%) |
Jul 04, 2008 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 52.76 | 53.04 | 52.76 | 53.04 | 1,811 | +0.43(+0.81%) |
Jul 01, 2008 | 53.38 | 53.44 | 52.62 | 52.62 | 27,077 | -0.16(-0.30%) |
Jun 30, 2008 | 52.43 | 52.86 | 52.43 | 52.78 | 4,582 | +1.24(+2.40%) |
Jun 27, 2008 | 52.35 | 52.35 | 49.80 | 51.54 | 33,688 | -0.19(-0.37%) |
Jun 26, 2008 | 51.66 | 51.82 | 51.58 | 51.73 | 1,992 | +0.49(+0.96%) |
Jun 25, 2008 | 50.88 | 51.24 | 50.66 | 51.24 | 3,984 | -0.07(-0.13%) |
Jun 24, 2008 | 50.95 | 51.31 | 50.95 | 51.31 | 724 | +0.09(+0.17%) |
Jun 23, 2008 | 51.17 | 51.22 | 51.22 | 51.22 | 1,811 | +0.05(+0.10%) |
Jun 20, 2008 | 51.17 | 51.17 | 51.17 | 51.17 | 199 | +0.57(+1.12%) |
Jun 19, 2008 | 50.60 | 50.60 | 50.60 | 50.60 | 336 | -0.17(-0.33%) |
Jun 18, 2008 | 50.60 | 50.77 | 50.54 | 50.77 | 1,550 | +0.48(+0.95%) |
Jun 17, 2008 | 49.33 | 50.43 | 49.33 | 50.29 | 2,173 | +0.22(+0.43%) |
Jun 16, 2008 | 50.08 | 50.08 | 50.08 | 50.08 | 273 | -0.14(-0.29%) |
Jun 13, 2008 | 50.34 | 50.62 | 50.22 | 50.22 | 2,716 | -0.41(-0.82%) |
Jun 12, 2008 | 50.56 | 50.71 | 50.55 | 50.64 | 1,448 | +0.11(+0.22%) |
Jun 11, 2008 | 51.25 | 51.37 | 50.49 | 50.52 | 4,165 | -0.30(-0.59%) |
Jun 10, 2008 | 51.37 | 51.73 | 50.82 | 50.82 | 1,724 | -0.88(-1.71%) |
Jun 09, 2008 | 51.70 | 51.77 | 51.68 | 51.71 | 5,614 | +0.03(+0.05%) |
Jun 06, 2008 | 51.05 | 51.68 | 51.05 | 51.68 | 19,379 | +1.34(+2.67%) |
Jun 05, 2008 | 50.59 | 50.66 | 50.34 | 50.34 | 2,354 | -0.08(-0.16%) |
Jun 04, 2008 | 50.42 | 50.42 | 50.42 | 50.42 | 362 | -0.83(-1.62%) |
Jun 03, 2008 | 50.46 | 51.26 | 50.46 | 51.25 | 5,681 | +1.89(+3.83%) |